CTCP Cấp nước Nhơn Trạch (ntw)

20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0 0% 4,300 0 0
20
25
20
2 tháng
(2025-10-06) 		0 0% 4,300 0 0
20
25
20
3 tháng
(2025-09-08) 		0 0% 7,100 0 0
18.80
25
20
6 tháng
(2025-06-09) 		8.47 73.45% 97,000 200 0.0
11.53
25
20
12 tháng
(2024-12-10) 		1.59 8.62% 139,624 200 0.0
11.53
25
20
24 tháng
(2023-12-18) 		4.02 25.12% 425,379 -1,492,305 -31.3
11.53
25
20
36 tháng
(2022-12-21) 		5.73 40.19% 505,959 -1,490,461 -31.3
11.03
25
20
60 tháng
(2020-12-31) 		4.70 30.69% 1,116,922 -1,480,894 -31.1
11.03
25
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
13.26
 0 13.26 13.26 13.26 0 0 0
13/07/2017
13.26
 100 13.26 13.26 13.26 0 100 -0.0
12/07/2017
16.83
 300 12.69 16.83 12.69 0 100 -0.0
11/07/2017
14.93
 20 14.93 14.93 14.93 20 0 0.0
10/07/2017
14.93
 0 14.93 14.93 14.93 0 0 0
07/07/2017
14.93
 5,100 14.93 14.93 14.93 4,800 5,000 -0.0
06/07/2017
15.50
 0 15.50 15.50 15.50 0 0 0
05/07/2017
15.50
 1,500 15.50 15.50 15.50 1,500 0 0.0
04/07/2017
14.70
 1,500 14.82 14.82 14.70 1,300 0 0.0
03/07/2017
14.93
 300 14.82 14.93 14.82 0 0 0
30/06/2017
15.50
 200 15.50 15.50 15.50 0 200 -0.0
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/06/2017
15.73
 1,700 16.60 16.60 15.50 100 200 -0.0
28/06/2017
14.86
 400 15.25 15.25 14.86 0 300 -0.0
27/06/2017
14.86
 1,000 14.86 14.86 14.86 0 1,000 -0.0
26/06/2017
14.82
 1,300 14.82 14.82 14.82 0 0 0
23/06/2017
15.16
 800 15.42 15.42 15.16 0 300 -0.0
22/06/2017
14.64
 200 16.49 16.49 14.64 100 100 0
21/06/2017
14.64
 100 14.64 14.64 14.64 100 100 0
20/06/2017
14.86
 2,900 16.80 16.80 14.64 0 2,800 -0.1
19/06/2017
14.60
 4,601 14.60 15.20 14.60 0 1,500 -0.1
16/06/2017
15.42
 1,600 14.21 15.42 14.21 0 800 -0.0
15/06/2017
15.85
 100 14.00 15.85 15.85 0 0 0
14/06/2017
14.00
 100 14.00 14.00 14.00 0 0 0
13/06/2017
13.82
 0 13.82 13.82 13.82 0 0 0
12/06/2017
13.91
 6,000 13.95 13.95 13.78 2,800 0 0.1
09/06/2017
14.86
 800 13.95 14.86 13.95 0 0 0
08/06/2017
14.99
 0 14.99 14.99 14.99 0 0 0
07/06/2017
14.99
 900 14.99 14.99 14.94 0 0 0
06/06/2017
13.78
 3,210 13.74 13.78 13.74 0 600 -0.0
05/06/2017
13.78
 0 13.78 13.78 13.78 0 0 0
02/06/2017
13.78
 100 13.78 13.78 13.78 0 0 0
01/06/2017
14.30
 0 14.30 14.30 14.30 0 0 0
31/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
30/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
26/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
25/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
23/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
22/05/2017
14.30
 100 14.30 14.30 14.30 0 0 0
19/05/2017
13.89
 0 13.89 13.89 13.89 0 0 0
18/05/2017
14.22
 1,250 13.81 14.22 13.81 50 1,000 -0.0
17/05/2017
13.40
 4,800 12.59 13.40 12.47 0 1,100 -0.0
16/05/2017
12.19
 2,300 12.59 12.59 12.19 0 0 0
15/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2017
14.05
 800 14.05 14.05 14.05 0 800 -0.0
10/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
09/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
08/05/2017
16.53
 100 16.53 16.53 16.53 0 0 0
05/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
04/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
03/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
28/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
27/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
26/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
25/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/04/2017
14.42
 100 14.42 14.42 14.42 0 0 0
21/04/2017
14.95
 100 14.95 14.95 14.95 0 0 0
20/04/2017
16.53
 2,500 16.53 16.53 14.22 0 0 0
19/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
18/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
17/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
14/04/2017
15.52
 600 14.18 15.52 14.18 0 0 0
13/04/2017
13.57
 0 13.57 13.57 13.57 0 0 0
12/04/2017
13.61
 2,550 13.40 13.61 13.40 0 0 0
11/04/2017
13.61
 2,500 13.20 13.61 13.20 0 0 0
10/04/2017
14.79
 0 14.79 14.79 14.79 0 0 0
07/04/2017
14.79
 0 14.79 14.79 14.79 0 0 0
05/04/2017
14.79
 100 14.79 14.79 14.79 0 0 0
04/04/2017
14.58
 0 14.58 14.58 14.58 0 0 0
03/04/2017
14.58
 100 14.58 14.58 14.58 0 0 0
31/03/2017
13.61
 100 13.61 13.61 13.61 0 0 0
30/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
29/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
28/03/2017
14.14
 0 14.14 14.14 14.14 17,250 17,250 0
27/03/2017
14.14
 7 14.14 14.14 14.14 0 0 0
24/03/2017
14.14
 50 14.14 14.14 14.14 0 0 0
23/03/2017
14.14
 100 14.14 14.14 14.14 0 0 0
22/03/2017
14.18
 100 14.18 14.18 14.18 0 0 0
21/03/2017
13.97
 100 13.97 13.97 13.97 100 0 0.0
20/03/2017
14.34
 0 14.34 14.34 14.34 0 10 -0.0
17/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
16/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
15/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
14/03/2017
14.38
 500 14.34 14.38 14.34 0 0 0
13/03/2017
14.34
 100 14.34 14.34 14.34 0 0 0
10/03/2017
14.22
 630 14.34 14.34 14.22 0 30 -0.0
09/03/2017
14.34
 1,800 14.01 14.34 13.97 700 0 0.0
08/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
07/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
06/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
03/03/2017
14.38
 110 14.38 14.38 14.38 0 0 0
02/03/2017
14.01
 0 14.01 14.01 14.01 0 0 0
01/03/2017
14.22
 1,000 12.23 14.22 12.23 500 100 0.0
28/02/2017
16.09
 1,300 14.26 16.09 14.22 1,100 100 0.0
27/02/2017
16.00
 110 16.00 16.00 16.00 0 10 -0.0
24/02/2017
16.17
 2,400 14.30 16.41 14.30 1,400 0 0.0
23/02/2017
14.42
 2,860 14.42 14.42 14.42 2,800 0 0.1
22/02/2017
14.62
 5,600 15.03 16.61 14.42 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |